Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Catamaran Corporation (CTRX)
As of Apr 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 140517C00027500 C 05/17/14 27.5 11.50 11.90
CTRX 140517C00030000 C 05/17/14 30.0 9.00 9.40
CTRX 140517C00032500 C 05/17/14 32.5 6.50 7.00
CTRX 140517C00035000 C 05/17/14 35.0 4.30 4.90
CTRX 140517C00037500 C 05/17/14 37.5 2.40 2.65
CTRX 140517C00040000 C 05/17/14 40.0 1.10 1.25
CTRX 140517C00042500 C 05/17/14 42.5 0.40 0.55
CTRX 140517C00045000 C 05/17/14 45.0 0.10 0.20
CTRX 140517C00047500 C 05/17/14 47.5 0.00 0.10
CTRX 140517C00050000 C 05/17/14 50.0 0.00 0.05
CTRX 140517C00052500 C 05/17/14 52.5 0.00 0.05
CTRX 140517C00055000 C 05/17/14 55.0 0.00 0.05
CTRX 140517C00060000 C 05/17/14 60.0 0.00 0.05
CTRX 140517P00027500 P 05/17/14 27.5 0.00 0.05
CTRX 140517P00030000 P 05/17/14 30.0 0.00 0.05
CTRX 140517P00032500 P 05/17/14 32.5 0.05 0.15
CTRX 140517P00035000 P 05/17/14 35.0 0.20 0.35
CTRX 140517P00037500 P 05/17/14 37.5 0.75 0.95
CTRX 140517P00040000 P 05/17/14 40.0 1.90 2.15
CTRX 140517P00042500 P 05/17/14 42.5 3.40 4.00
CTRX 140517P00045000 P 05/17/14 45.0 5.70 6.20
CTRX 140517P00047500 P 05/17/14 47.5 8.10 8.60
CTRX 140517P00050000 P 05/17/14 50.0 10.70 11.10
CTRX 140517P00052500 P 05/17/14 52.5 13.20 13.50
CTRX 140517P00055000 P 05/17/14 55.0 15.70 16.00
CTRX 140517P00060000 P 05/17/14 60.0 20.70 21.00
CTRX 140621C00022500 C 06/21/14 22.5 16.40 17.00
CTRX 140621C00025000 C 06/21/14 25.0 13.90 14.50
CTRX 140621C00027500 C 06/21/14 27.5 11.50 12.00
CTRX 140621C00030000 C 06/21/14 30.0 9.00 9.60
CTRX 140621C00032500 C 06/21/14 32.5 6.70 7.30
CTRX 140621C00035000 C 06/21/14 35.0 4.60 5.30
CTRX 140621C00037500 C 06/21/14 37.5 2.90 3.10
CTRX 140621C00040000 C 06/21/14 40.0 1.60 1.85
CTRX 140621C00042500 C 06/21/14 42.5 0.75 1.00
CTRX 140621C00045000 C 06/21/14 45.0 0.25 0.50
CTRX 140621C00047500 C 06/21/14 47.5 0.05 0.30
CTRX 140621C00050000 C 06/21/14 50.0 0.00 0.10
CTRX 140621C00055000 C 06/21/14 55.0 0.00 0.05
CTRX 140621P00022500 P 06/21/14 22.5 0.00 0.05
CTRX 140621P00025000 P 06/21/14 25.0 0.00 0.05
CTRX 140621P00027500 P 06/21/14 27.5 0.00 0.10
CTRX 140621P00030000 P 06/21/14 30.0 0.05 0.15
CTRX 140621P00032500 P 06/21/14 32.5 0.10 0.35
CTRX 140621P00035000 P 06/21/14 35.0 0.45 0.70
CTRX 140621P00037500 P 06/21/14 37.5 1.10 1.40
CTRX 140621P00040000 P 06/21/14 40.0 2.25 2.60
CTRX 140621P00042500 P 06/21/14 42.5 3.80 4.30
CTRX 140621P00045000 P 06/21/14 45.0 5.80 6.40
CTRX 140621P00047500 P 06/21/14 47.5 8.20 8.70
CTRX 140621P00050000 P 06/21/14 50.0 10.60 11.10
CTRX 140621P00055000 P 06/21/14 55.0 15.70 16.10
CTRX 140719C00030000 C 07/19/14 30.0 9.10 9.70
CTRX 140719C00032500 C 07/19/14 32.5 6.90 7.50
CTRX 140719C00035000 C 07/19/14 35.0 4.90 5.50
CTRX 140719C00037500 C 07/19/14 37.5 3.20 3.60
CTRX 140719C00040000 C 07/19/14 40.0 1.90 2.25
CTRX 140719C00042500 C 07/19/14 42.5 1.10 1.25
CTRX 140719C00045000 C 07/19/14 45.0 0.50 0.75
CTRX 140719C00047500 C 07/19/14 47.5 0.20 0.30
CTRX 140719C00050000 C 07/19/14 50.0 0.05 0.20
CTRX 140719C00052500 C 07/19/14 52.5 0.00 0.10
CTRX 140719C00055000 C 07/19/14 55.0 0.00 0.05
CTRX 140719C00057500 C 07/19/14 57.5 0.00 0.05
CTRX 140719C00060000 C 07/19/14 60.0 0.00 0.05
CTRX 140719C00065000 C 07/19/14 65.0 0.00 0.05
CTRX 140719P00030000 P 07/19/14 30.0 0.05 0.25
CTRX 140719P00032500 P 07/19/14 32.5 0.30 0.50
CTRX 140719P00035000 P 07/19/14 35.0 0.70 0.95
CTRX 140719P00037500 P 07/19/14 37.5 1.45 1.70
CTRX 140719P00040000 P 07/19/14 40.0 2.60 2.90
CTRX 140719P00042500 P 07/19/14 42.5 4.30 4.60
CTRX 140719P00045000 P 07/19/14 45.0 6.20 6.60
CTRX 140719P00047500 P 07/19/14 47.5 8.20 8.80
CTRX 140719P00050000 P 07/19/14 50.0 10.60 11.10
CTRX 140719P00052500 P 07/19/14 52.5 13.10 13.60
CTRX 140719P00055000 P 07/19/14 55.0 15.70 16.10
CTRX 140719P00057500 P 07/19/14 57.5 18.20 18.60
CTRX 140719P00060000 P 07/19/14 60.0 20.70 21.10
CTRX 140719P00065000 P 07/19/14 65.0 25.70 26.10
CTRX 141018C00025000 C 10/18/14 25.0 14.10 14.70
CTRX 141018C00030000 C 10/18/14 30.0 9.60 10.30
CTRX 141018C00032500 C 10/18/14 32.5 7.50 8.30
CTRX 141018C00035000 C 10/18/14 35.0 5.70 6.40
CTRX 141018C00037500 C 10/18/14 37.5 4.20 4.50
CTRX 141018C00040000 C 10/18/14 40.0 2.95 3.30
CTRX 141018C00042500 C 10/18/14 42.5 2.00 2.25
CTRX 141018C00045000 C 10/18/14 45.0 1.25 1.50
CTRX 141018C00047500 C 10/18/14 47.5 0.75 0.95
CTRX 141018C00050000 C 10/18/14 50.0 0.35 0.55
CTRX 141018C00052500 C 10/18/14 52.5 0.15 0.55
CTRX 141018C00055000 C 10/18/14 55.0 0.05 0.35
CTRX 141018C00057500 C 10/18/14 57.5 0.00 0.20
CTRX 141018C00060000 C 10/18/14 60.0 0.00 0.10
CTRX 141018C00065000 C 10/18/14 65.0 0.00 0.05
CTRX 141018P00025000 P 10/18/14 25.0 0.00 0.20
CTRX 141018P00030000 P 10/18/14 30.0 0.45 0.70
CTRX 141018P00032500 P 10/18/14 32.5 0.85 1.15
CTRX 141018P00035000 P 10/18/14 35.0 1.50 1.80
CTRX 141018P00037500 P 10/18/14 37.5 2.40 2.75
CTRX 141018P00040000 P 10/18/14 40.0 3.60 4.00
CTRX 141018P00042500 P 10/18/14 42.5 5.00 5.50
CTRX 141018P00045000 P 10/18/14 45.0 6.70 7.30
CTRX 141018P00047500 P 10/18/14 47.5 8.70 9.40
CTRX 141018P00050000 P 10/18/14 50.0 10.90 11.50
CTRX 141018P00052500 P 10/18/14 52.5 13.20 13.80
CTRX 141018P00055000 P 10/18/14 55.0 15.60 16.20
CTRX 141018P00057500 P 10/18/14 57.5 18.10 18.60
CTRX 141018P00060000 P 10/18/14 60.0 20.60 21.10
CTRX 141018P00065000 P 10/18/14 65.0 25.70 26.10
CTRX 150117C00020000 C 01/17/15 20.0 19.00 19.70
CTRX 150117C00022500 C 01/17/15 22.5 16.60 17.30
CTRX 150117C00025000 C 01/17/15 25.0 14.30 15.00
CTRX 150117C00030000 C 01/17/15 30.0 10.10 10.80
CTRX 150117C00035000 C 01/17/15 35.0 6.50 7.20
CTRX 150117C00040000 C 01/17/15 40.0 3.80 4.30
CTRX 150117C00042500 C 01/17/15 42.5 2.80 3.20
CTRX 150117C00045000 C 01/17/15 45.0 2.00 2.30
CTRX 150117C00047500 C 01/17/15 47.5 1.40 1.80
CTRX 150117C00050000 C 01/17/15 50.0 0.95 1.30
CTRX 150117C00052500 C 01/17/15 52.5 0.60 0.95
CTRX 150117C00055000 C 01/17/15 55.0 0.35 0.60
CTRX 150117C00057500 C 01/17/15 57.5 0.15 0.55
CTRX 150117C00060000 C 01/17/15 60.0 0.10 0.40
CTRX 150117C00062500 C 01/17/15 62.5 0.05 0.25
CTRX 150117C00065000 C 01/17/15 65.0 0.00 0.20
CTRX 150117C00070000 C 01/17/15 70.0 0.00 0.10
CTRX 150117C00075000 C 01/17/15 75.0 0.00 0.05
CTRX 150117C00080000 C 01/17/15 80.0 0.00 0.05
CTRX 150117P00020000 P 01/17/15 20.0 0.00 0.10
CTRX 150117P00022500 P 01/17/15 22.5 0.05 0.25
CTRX 150117P00025000 P 01/17/15 25.0 0.20 0.40
CTRX 150117P00030000 P 01/17/15 30.0 0.80 1.20
CTRX 150117P00035000 P 01/17/15 35.0 2.20 2.60
CTRX 150117P00040000 P 01/17/15 40.0 4.40 4.90
CTRX 150117P00042500 P 01/17/15 42.5 5.70 6.30
CTRX 150117P00045000 P 01/17/15 45.0 7.40 8.10
CTRX 150117P00047500 P 01/17/15 47.5 9.30 10.10
CTRX 150117P00050000 P 01/17/15 50.0 11.30 11.90
CTRX 150117P00052500 P 01/17/15 52.5 13.40 14.20
CTRX 150117P00055000 P 01/17/15 55.0 15.80 16.50
CTRX 150117P00057500 P 01/17/15 57.5 18.20 18.80
CTRX 150117P00060000 P 01/17/15 60.0 20.60 21.20
CTRX 150117P00062500 P 01/17/15 62.5 23.10 23.70
CTRX 150117P00065000 P 01/17/15 65.0 25.60 26.10
CTRX 150117P00070000 P 01/17/15 70.0 30.70 31.10
CTRX 150117P00075000 P 01/17/15 75.0 35.70 36.10
CTRX 150117P00080000 P 01/17/15 80.0 40.70 41.10
CTRX 160115C00020000 C 01/15/16 20.0 19.50 20.50
CTRX 160115C00022500 C 01/15/16 22.5 17.30 18.40
CTRX 160115C00025000 C 01/15/16 25.0 15.30 16.40
CTRX 160115C00030000 C 01/15/16 30.0 11.60 12.80
CTRX 160115C00032500 C 01/15/16 32.5 10.10 11.20
CTRX 160115C00035000 C 01/15/16 35.0 8.60 9.70
CTRX 160115C00040000 C 01/15/16 40.0 6.20 7.20
CTRX 160115C00042500 C 01/15/16 42.5 5.20 6.20
CTRX 160115C00045000 C 01/15/16 45.0 4.30 5.30
CTRX 160115C00047500 C 01/15/16 47.5 3.50 4.50
CTRX 160115C00050000 C 01/15/16 50.0 2.85 3.80
CTRX 160115C00052500 C 01/15/16 52.5 2.30 3.30
CTRX 160115C00055000 C 01/15/16 55.0 1.85 2.80
CTRX 160115C00057500 C 01/15/16 57.5 1.45 2.35
CTRX 160115C00060000 C 01/15/16 60.0 1.15 2.05
CTRX 160115C00062500 C 01/15/16 62.5 0.90 1.70
CTRX 160115C00065000 C 01/15/16 65.0 0.70 1.45
CTRX 160115C00070000 C 01/15/16 70.0 0.40 1.00
CTRX 160115P00020000 P 01/15/16 20.0 0.35 0.65
CTRX 160115P00022500 P 01/15/16 22.5 0.60 1.05
CTRX 160115P00025000 P 01/15/16 25.0 1.00 1.50
CTRX 160115P00030000 P 01/15/16 30.0 2.25 2.90
CTRX 160115P00032500 P 01/15/16 32.5 3.10 3.80
CTRX 160115P00035000 P 01/15/16 35.0 4.10 4.90
CTRX 160115P00040000 P 01/15/16 40.0 6.60 7.40
CTRX 160115P00042500 P 01/15/16 42.5 8.00 8.90
CTRX 160115P00045000 P 01/15/16 45.0 9.60 10.60
CTRX 160115P00047500 P 01/15/16 47.5 11.30 12.30
CTRX 160115P00050000 P 01/15/16 50.0 13.10 14.20
CTRX 160115P00052500 P 01/15/16 52.5 15.10 16.10
CTRX 160115P00055000 P 01/15/16 55.0 17.10 18.10
CTRX 160115P00057500 P 01/15/16 57.5 19.20 20.20
CTRX 160115P00060000 P 01/15/16 60.0 21.40 22.40
CTRX 160115P00062500 P 01/15/16 62.5 23.60 24.60
CTRX 160115P00065000 P 01/15/16 65.0 26.00 26.80
CTRX 160115P00070000 P 01/15/16 70.0 30.70 31.50

OPRA data is delayed 15 minutes.